Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.240 1.240 1.240 0 +0.02(+1.64%)
Jun 28, 2018 1.260 1.260 1.190 1.220 867,944 -0.04(-3.17%)
Jun 27, 2018 1.320 1.320 1.270 1.260 212,676 -0.06(-4.55%)
Jun 26, 2018 1.280 1.340 1.260 1.320 241,572 +0.04(+3.13%)
Jun 25, 2018 1.340 1.360 1.280 1.280 711,311 -0.06(-4.48%)
Jun 22, 2018 1.280 1.360 1.280 1.340 388,206 +0.09(+7.20%)
Jun 21, 2018 1.240 1.300 1.240 1.250 166,391 -0.01(-0.79%)
Jun 20, 2018 1.230 1.260 1.220 1.260 242,610 +0.01(+0.80%)
Jun 19, 2018 1.240 1.270 1.210 1.250 518,448 -0.04(-3.10%)
Jun 18, 2018 1.300 1.315 1.270 1.290 306,215 -0.03(-2.27%)
Jun 15, 2018 1.400 1.320 1.320 332,742 -0.08(-5.71%)
Jun 14, 2018 1.410 1.410 1.360 1.400 388,255 -0.02(-1.41%)
Jun 13, 2018 1.390 1.450 1.380 1.420 565,332 +0.03(+2.16%)
Jun 12, 2018 1.440 1.440 1.380 1.390 523,284 -0.03(-2.11%)
Jun 11, 2018 1.330 1.440 1.330 1.420 1,651,099 +0.07(+5.19%)
Jun 08, 2018 1.330 1.360 1.310 1.350 523,116 +0.00(+0.00%)
Jun 07, 2018 1.220 1.360 1.220 1.350 1,867,508 +0.09(+7.14%)
Jun 06, 2018 1.270 1.180 1.260 1,259,443 +0.06(+5.00%)
Jun 05, 2018 1.130 1.205 1.120 1.200 679,546 +0.09(+8.11%)
Jun 04, 2018 1.120 1.130 1.100 1.110 175,419 +0.01(+0.91%)
Jun 01, 2018 1.080 1.100 1.060 1.100 144,530 +0.03(+2.80%)
May 31, 2018 1.100 1.140 1.060 1.070 464,627 -0.05(-4.46%)
May 30, 2018 1.130 1.130 1.060 1.120 562,410 +0.00(+0.00%)
May 29, 2018 1.120 1.130 1.110 1.120 131,300 +0.02(+1.82%)
May 28, 2018 1.130 1.130 1.100 1.100 78,207 -0.02(-1.79%)
May 25, 2018 1.130 1.150 1.100 1.120 376,270 -0.01(-0.88%)
May 24, 2018 1.150 1.160 1.130 1.130 251,458 -0.02(-1.74%)
May 23, 2018 1.160 1.190 1.140 1.150 331,860 -0.03(-2.54%)
May 22, 2018 1.170 1.190 1.170 1.180 218,394 +0.03(+2.61%)
May 18, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
May 17, 2018 1.180 1.180 1.140 1.150 325,120 -0.02(-1.71%)
May 16, 2018 1.180 1.180 1.160 1.170 230,230 -0.01(-0.85%)
May 15, 2018 1.210 1.210 1.170 1.180 133,384 -0.03(-2.48%)
May 14, 2018 1.230 1.230 1.210 1.210 141,533 +0.00(+0.00%)
May 11, 2018 1.170 1.220 1.170 1.210 240,137 +0.01(+0.83%)
May 10, 2018 1.190 1.200 1.180 1.200 149,200 +0.03(+2.56%)
May 09, 2018 1.190 1.200 1.150 1.170 434,438 -0.02(-1.68%)
May 08, 2018 1.210 1.210 1.170 1.190 137,758 +0.00(+0.00%)
May 07, 2018 1.190 1.190 1.160 1.190 404,558 +0.00(+0.00%)
May 04, 2018 1.170 1.200 1.150 1.190 729,642 +0.03(+2.59%)
May 03, 2018 1.200 1.200 1.160 1.160 214,655 -0.01(-0.85%)
May 02, 2018 1.180 1.200 1.160 1.170 544,885 +0.00(+0.00%)
May 01, 2018 1.180 1.190 1.160 1.170 390,241 -0.02(-1.68%)
Apr 30, 2018 1.260 1.270 1.180 1.190 527,333 -0.08(-6.30%)
Apr 27, 2018 1.330 1.330 1.270 1.270 186,881 -0.09(-6.62%)
Apr 26, 2018 1.370 1.370 1.330 1.360 226,132 -0.01(-0.73%)
Apr 25, 2018 1.380 1.380 1.350 1.370 172,410 -0.01(-0.72%)
Apr 24, 2018 1.360 1.390 1.360 1.380 602,878 +0.03(+2.22%)
Apr 23, 2018 1.330 1.350 1.280 1.350 370,187 +0.01(+0.75%)
Apr 20, 2018 1.340 1.360 1.300 1.340 199,145 -0.02(-1.47%)
Apr 19, 2018 1.340 1.360 1.300 1.360 325,444 +0.01(+0.74%)
Apr 18, 2018 1.300 1.360 1.300 1.350 1,066,778 +0.08(+6.30%)
Apr 17, 2018 1.280 1.290 1.250 1.270 183,487 -0.01(-0.78%)
Apr 16, 2018 1.220 1.280 1.180 1.280 2,311,095 +0.06(+4.92%)
Apr 13, 2018 1.220 1.250 1.210 1.220 179,741 +0.00(+0.00%)
Apr 12, 2018 1.200 1.240 1.200 1.220 278,356 -0.01(-0.81%)
Apr 11, 2018 1.220 1.250 1.220 1.230 138,966 +0.01(+0.82%)
Apr 10, 2018 1.240 1.240 1.210 1.220 367,235 +0.05(+4.27%)
Apr 09, 2018 1.210 1.210 1.170 1.170 117,143 -0.04(-3.31%)
Apr 06, 2018 1.220 1.220 1.200 1.210 58,100 -0.04(-3.20%)
Apr 05, 2018 1.180 1.250 1.170 1.250 303,990 +0.08(+6.84%)
Apr 04, 2018 1.180 1.180 1.120 1.170 329,581 -0.03(-2.50%)
Apr 03, 2018 1.190 1.200 1.180 1.200 122,753 +0.01(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.